Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.329 | 7.427 | 7.238 | 7.247 | 185,742 | -0.01(-0.11%) |
Jul 30, 2007 | 7.386 | 7.451 | 7.124 | 7.255 | 379,302 | -0.26(-3.49%) |
Jul 27, 2007 | 7.402 | 7.558 | 7.345 | 7.517 | 90,036 | +0.14(+1.89%) |
Jul 26, 2007 | 7.517 | 7.583 | 7.263 | 7.378 | 205,499 | -0.33(-4.26%) |
Jul 25, 2007 | 7.788 | 7.845 | 7.665 | 7.706 | 97,661 | +0.00(+0.00%) |
Jul 24, 2007 | 7.902 | 7.902 | 7.706 | 7.706 | 86,070 | -0.18(-2.29%) |
Jul 23, 2007 | 7.845 | 8.001 | 7.747 | 7.886 | 86,554 | +0.02(+0.31%) |
Jul 20, 2007 | 7.919 | 7.968 | 7.829 | 7.861 | 87,950 | -0.03(-0.42%) |
Jul 19, 2007 | 7.812 | 7.984 | 7.812 | 7.894 | 50,573 | +0.06(+0.73%) |
Jul 18, 2007 | 7.820 | 7.878 | 7.788 | 7.837 | 81,518 | -0.02(-0.21%) |
Jul 17, 2007 | 7.878 | 7.894 | 7.845 | 7.853 | 59,972 | -0.05(-0.62%) |
Jul 16, 2007 | 7.870 | 7.992 | 7.812 | 7.902 | 217,992 | -0.16(-1.93%) |
Jul 13, 2007 | 8.050 | 8.058 | 8.033 | 8.058 | 62,512 | -0.02(-0.20%) |
Jul 12, 2007 | 8.009 | 8.156 | 7.943 | 8.074 | 167,839 | +0.10(+1.23%) |
Jul 11, 2007 | 7.919 | 8.033 | 7.853 | 7.976 | 57,488 | -0.03(-0.33%) |
Jul 10, 2007 | 8.033 | 8.115 | 7.952 | 8.003 | 154,402 | -0.10(-1.29%) |
Jul 09, 2007 | 8.066 | 8.156 | 8.017 | 8.107 | 153,126 | -0.09(-1.10%) |
Jul 06, 2007 | 8.378 | 8.402 | 8.189 | 8.197 | 180,412 | -0.20(-2.44%) |
Jul 05, 2007 | 8.361 | 8.411 | 8.238 | 8.402 | 212,952 | +0.04(+0.49%) |
Jul 03, 2007 | 8.197 | 8.378 | 8.181 | 8.361 | 193,935 | +0.27(+3.34%) |
Jul 02, 2007 | 7.870 | 8.115 | 7.870 | 8.091 | 158,771 | +0.20(+2.49%) |
Jun 29, 2007 | 7.894 | 8.042 | 7.861 | 7.894 | 201,554 | -0.02(-0.31%) |
Jun 28, 2007 | 7.714 | 7.952 | 7.656 | 7.919 | 162,046 | +0.24(+3.09%) |
Jun 27, 2007 | 7.665 | 7.747 | 7.533 | 7.681 | 96,343 | +0.00(+0.00%) |
Jun 26, 2007 | 7.550 | 7.788 | 7.550 | 7.681 | 334,572 | +0.11(+1.52%) |
Jun 25, 2007 | 7.533 | 7.591 | 7.460 | 7.566 | 95,737 | +0.05(+0.65%) |
Jun 22, 2007 | 7.656 | 7.656 | 7.460 | 7.517 | 201,074 | -0.16(-2.13%) |
Jun 21, 2007 | 7.615 | 7.747 | 7.558 | 7.681 | 145,723 | +0.03(+0.43%) |
Jun 20, 2007 | 7.738 | 7.738 | 7.615 | 7.648 | 153,584 | -0.12(-1.58%) |
Jun 19, 2007 | 7.771 | 7.820 | 7.706 | 7.771 | 67,460 | -0.06(-0.73%) |
Jun 18, 2007 | 7.812 | 7.911 | 7.722 | 7.829 | 168,467 | +0.00(+0.00%) |
Jun 15, 2007 | 7.788 | 7.853 | 7.714 | 7.829 | 96,127 | +0.11(+1.49%) |
Jun 14, 2007 | 7.755 | 7.902 | 7.468 | 7.714 | 198,476 | -0.02(-0.21%) |
Jun 13, 2007 | 7.714 | 7.820 | 7.665 | 7.730 | 339,252 | +0.01(+0.11%) |
Jun 12, 2007 | 7.870 | 7.976 | 7.689 | 7.722 | 99,055 | -0.19(-2.38%) |
Jun 11, 2007 | 7.853 | 7.952 | 7.796 | 7.911 | 117,478 | +0.03(+0.42%) |
Jun 08, 2007 | 7.968 | 7.968 | 7.788 | 7.878 | 135,358 | -0.07(-0.93%) |
Jun 07, 2007 | 7.927 | 7.992 | 7.812 | 7.952 | 226,451 | -0.01(-0.10%) |
Jun 06, 2007 | 7.919 | 7.960 | 7.706 | 7.960 | 146,030 | +0.01(+0.10%) |
Jun 05, 2007 | 7.992 | 8.033 | 7.919 | 7.952 | 79,766 | -0.05(-0.61%) |
Jun 04, 2007 | 8.066 | 8.091 | 7.984 | 8.001 | 109,274 | -0.09(-1.11%) |
Jun 01, 2007 | 8.091 | 8.132 | 7.935 | 8.091 | 141,395 | +0.03(+0.41%) |
May 31, 2007 | 7.968 | 8.099 | 7.894 | 8.058 | 158,988 | +0.05(+0.61%) |
May 30, 2007 | 8.001 | 8.009 | 7.853 | 8.009 | 154,707 | -0.05(-0.61%) |
May 29, 2007 | 8.058 | 8.066 | 7.919 | 8.058 | 117,641 | -0.02(-0.30%) |
May 25, 2007 | 8.091 | 8.107 | 7.960 | 8.083 | 162,426 | +0.03(+0.36%) |
May 24, 2007 | 7.788 | 8.107 | 7.747 | 8.054 | 481,229 | +0.24(+3.10%) |
May 23, 2007 | 7.804 | 7.837 | 7.755 | 7.812 | 143,166 | +0.04(+0.53%) |
May 22, 2007 | 7.747 | 7.804 | 7.697 | 7.771 | 92,382 | +0.04(+0.53%) |
May 21, 2007 | 7.747 | 7.829 | 7.656 | 7.730 | 121,902 | -0.03(-0.42%) |
May 18, 2007 | 7.615 | 7.804 | 7.605 | 7.763 | 145,540 | +0.11(+1.50%) |
May 17, 2007 | 7.689 | 7.697 | 7.591 | 7.648 | 168,761 | -0.10(-1.27%) |
May 16, 2007 | 7.763 | 7.870 | 7.730 | 7.747 | 126,132 | -0.02(-0.32%) |
May 15, 2007 | 7.943 | 7.943 | 7.730 | 7.771 | 205,798 | -0.17(-2.17%) |
May 14, 2007 | 7.992 | 8.033 | 7.730 | 7.943 | 614,543 | +0.26(+3.42%) |
May 11, 2007 | 7.525 | 7.771 | 7.525 | 7.681 | 86,495 | -0.04(-0.53%) |
May 10, 2007 | 7.829 | 7.902 | 7.722 | 7.722 | 99,366 | -0.19(-2.38%) |
May 09, 2007 | 7.837 | 7.976 | 7.829 | 7.911 | 400,128 | +0.07(+0.94%) |
May 08, 2007 | 7.583 | 7.992 | 7.484 | 7.837 | 718,973 | +0.27(+3.58%) |
May 07, 2007 | 7.583 | 7.656 | 7.501 | 7.566 | 339,401 | +0.11(+1.54%) |
May 04, 2007 | 7.460 | 7.533 | 7.427 | 7.451 | 119,877 | -0.02(-0.33%) |
May 03, 2007 | 7.443 | 7.566 | 7.419 | 7.476 | 68,009 | +0.07(+0.88%) |
May 02, 2007 | 7.517 | 7.517 | 7.378 | 7.410 | 179,385 | -0.11(-1.42%) |